Dynamic Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	7.980	7.980	7.950	7.950	7.930	22,000
2024-01-26	7.890	7.890	7.650	7.780	7.761	76,000
2024-01-25	7.990	8.100	7.500	7.900	7.880	252,000
2024-01-24	7.980	8.000	7.680	7.950	7.930	40,000
2024-01-23	8.020	8.020	7.910	7.990	7.970	42,000
2024-01-22	8.080	8.080	8.000	8.000	7.980	26,000
2024-01-19	8.170	8.250	8.160	8.200	8.179	20,000
2024-01-18	8.150	8.360	8.150	8.250	8.229	26,000
2024-01-17	8.110	8.180	8.100	8.150	8.130	20,000
2024-01-16	8.390	8.400	8.390	8.400	8.379	18,000
2024-01-15	8.580	8.580	8.390	8.390	8.369	32,000
2024-01-12	8.690	8.690	8.570	8.570	8.549	6,000
2024-01-11	8.580	8.710	8.580	8.700	8.678	42,000
2024-01-10	8.850	8.860	8.600	8.610	8.588	58,000
2024-01-09	8.670	8.880	8.650	8.880	8.858	30,000
2024-01-08	9.000	9.000	8.710	8.980	8.958	90,000
2024-01-05	9.110	9.140	8.920	9.100	9.077	47,500
2024-01-04	8.960	9.100	8.960	9.100	9.077	26,000
2024-01-03	9.160	9.160	8.900	8.950	8.928	86,000
2024-01-02	9.120	9.120	9.070	9.120	9.097	20,000
2023-12-29	8.960	9.120	8.740	9.120	9.097	100,000
2023-12-28	8.900	8.990	8.780	8.780	8.758	24,000
2023-12-27	8.940	9.000	8.880	9.000	8.977	24,000
2023-12-22	9.300	9.500	8.600	8.940	8.918	212,000
2023-12-21	9.280	9.900	9.280	9.530	9.506	210,800
2023-12-20	8.700	8.850	8.640	8.820	8.798	46,000
2023-12-19	8.700	8.740	8.480	8.630	8.608	254,000
2023-12-18	9.090	9.090	8.640	8.650	8.628	22,000
2023-12-15	8.510	9.000	8.500	8.890	8.868	56,000
2023-12-14	8.600	9.270	8.420	9.050	9.022	116,000
2023-12-13	8.670	8.670	8.400	8.600	8.574	14,000
2023-12-12	8.280	9.260	8.270	8.870	8.843	50,000
2023-12-11	8.300	8.300	8.250	8.270	8.245	54,000
2023-12-08	8.300	8.500	8.120	8.500	8.474	34,000
2023-12-07	8.270	8.270	8.270	8.270	8.245	10,000
2023-12-06	8.390	8.400	8.230	8.280	8.255	50,000
2023-12-05	8.300	8.300	8.200	8.210	8.185	8,000
2023-12-04	8.540	8.540	8.270	8.300	8.275	34,000
2023-12-01	8.650	8.680	8.650	8.680	8.653	6,000
2023-11-28	8.660	8.660	8.660	8.660	8.634	4,000
2023-11-27	8.780	8.780	8.600	8.660	8.634	100,000
2023-11-24	8.860	8.860	8.860	8.860	8.833	6,000
2023-11-23	8.800	8.900	8.800	8.860	8.833	98,166
2023-11-22	8.700	8.700	8.690	8.700	8.673	32,000
2023-11-21	8.690	8.860	8.680	8.700	8.673	116,500
2023-11-20	8.610	8.620	8.500	8.540	8.514	40,000
2023-11-17	8.510	8.540	8.500	8.540	8.514	6,000
2023-11-16	8.690	8.700	8.690	8.700	8.673	6,000
2023-11-15	8.530	8.580	8.520	8.580	8.554	20,000
2023-11-14	8.730	8.790	8.730	8.750	8.723	26,000
2023-11-13	8.890	8.890	8.500	8.530	8.504	26,000
2023-11-10	8.890	8.890	8.500	8.610	8.584	32,000
2023-11-09	8.900	8.900	8.890	8.890	8.863	4,000
2023-11-08	8.590	8.870	8.590	8.870	8.843	10,000
2023-11-07	8.810	8.890	8.590	8.890	8.863	16,000
2023-11-06	8.930	8.930	8.800	8.880	8.853	62,000
2023-11-03	8.990	9.000	8.920	8.920	8.893	14,000
2023-11-02	8.910	8.910	8.880	8.880	8.853	6,000
2023-11-01	8.970	9.070	8.950	8.950	8.923	24,000
2023-10-31	9.100	9.100	8.960	9.100	9.072	4,000

← NewerPage 12 of 20 · 1,171 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-26	0.0045 HKD
2025-12-16	0.0050 HKD
2025-03-27	0.0050 HKD
2024-12-17	0.0050 HKD
2024-03-27	0.0050 HKD
2023-12-15	0.0050 HKD
2023-03-30	0.0050 HKD
2022-12-16	0.0050 HKD
2022-04-01	0.0050 HKD
2021-12-21	0.0100 HKD
2021-03-31	0.0100 HKD
2020-04-02	0.0200 HKD
2019-12-13	0.0400 HKD
2019-03-29	0.0300 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.